[2216]カンロ:【キャンディー】主力の「のど飴」に加えてグミに力を入れる
Yahoo! 【スタンダード/04食料品】 売上高:317780 当期純利益:32600 総資産:291050 時価:243億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 1,790 | 1,850 | 1,788 | 1,830 | 217,600 | 58,600 | 102% | ▲▲ | 1111 | 40 | 0 | 75% | 4% |
| 20251024 | 1,822 | 1,843 | 1,799 | 1,825 | 146,300 | -71,300 | 100% | ▼ | 8228 | 0 | 0 | 75% | 4% |
| 20251022 | 1,760 | 1,808 | 1,736 | 1,787 | 159,000 | -77,300 | 101% | ▲ | 2222 | 0 | 0 | 73% | 1% |
| 20251027 | 1,825 | 1,826 | 1,760 | 1,766 | 329,000 | 182,700 | 97% | ▼▼ | 7717 | 0 | 0 | 75% | 0% |
| 20251021 | 1,751 | 1,770 | 1,728 | 1,762 | 236,300 | -29,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 72% | 0% |
| 20251028 | 1,740 | 1,740 | 1,656 | 1,676 | 521,500 | 192,500 | 95% | ▼▼▼ | 7777 | 24 | 0 | 71% | 0% |
| 20251113 | 1,591 | 1,659 | 1,587 | 1,652 | 298,600 | -40,500 | 104% | ▲▲ | 2222 | 0 | 0 | 89% | 16% |
| 20251114 | 1,653 | 1,700 | 1,626 | 1,633 | 341,200 | 42,600 | 99% | ▼ | 1117 | 0 | 0 | 89% | 15% |
| 20251112 | 1,529 | 1,622 | 1,524 | 1,595 | 339,100 | 104,700 | 105% | ▲ | 1111 | 0 | 2 | 84% | 12% |
| 20251121 | 1,525 | 1,591 | 1,525 | 1,588 | 143,300 | 4,600 | 103% | ▲ | 1171 | 51 | 0 | 87% | 12% |
| 20251117 | 1,602 | 1,608 | 1,526 | 1,565 | 319,100 | -22,100 | 96% | ▼▼ | 8888 | 0 | 0 | 86% | 10% |
| 20251119 | 1,531 | 1,580 | 1,515 | 1,563 | 127,500 | -58,900 | 102% | ▲ | 2282 | 0 | 0 | 85% | 10% |
| 20251110 | 1,488 | 1,538 | 1,488 | 1,535 | 266,900 | 134,400 | 104% | ▲▲ | 1111 | 40 | 3 | 80% | 8% |
| 20251120 | 1,536 | 1,557 | 1,520 | 1,535 | 138,700 | 11,200 | 98% | ▼ | 7117 | 0 | 0 | 84% | 8% |
| 20251118 | 1,560 | 1,561 | 1,514 | 1,534 | 186,400 | -132,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 84% | 8% |
| 20251029 | 1,716 | 1,740 | 1,464 | 1,529 | 1,774,600 | 1,253,100 | 91% | ▼▼▼▼ | 4777 | 24 | 0 | 69% | 0% |
| 20251111 | 1,521 | 1,556 | 1,505 | 1,518 | 234,400 | -32,500 | 99% | ▼ | 2228 | 0 | 3 | 80% | 7% |
| 20251107 | 1,427 | 1,479 | 1,427 | 1,472 | 132,500 | -8,900 | 103% | ▲ | 2282 | 51 | 2 | 76% | 4% |
| 20251030 | 1,530 | 1,549 | 1,454 | 1,455 | 554,000 | -1,220,600 | 95% | ▼▼▼▼▼ | 8888 | 24 | 10 | 69% | 0% |
| 20251031 | 1,465 | 1,485 | 1,433 | 1,452 | 285,500 | -268,500 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 8 | 68% | 0% |
| 20251105 | 1,419 | 1,450 | 1,406 | 1,445 | 206,500 | -38,200 | 102% | ▲ | 2582 | 0 | 4 | 71% | 2% |
| 20251106 | 1,440 | 1,464 | 1,421 | 1,425 | 141,400 | -65,100 | 99% | ▼ | 2228 | 0 | 3 | 71% | 0% |
| 20251104 | 1,446 | 1,446 | 1,406 | 1,419 | 244,700 | -40,800 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 5 | 67% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2216 | GOLDMAN SACHS INTERNATIONAL | 291,426 | 1% | ▲ | 43,885 |
| 2025-11-10 | 2216 | GOLDMAN SACHS INTERNATIONAL | 247,541 | 1% | ▲ | 52,970 |
| 2025-11-18 | 2216 | GOLDMAN SACHS INTERNATIONAL | 325,641 | 1% | ▲ | 34,215 |
| 2025-10-29 | 2216 | GOLDMAN SACHS INTERNATIONAL | 194,571 | 0% | ▼ | -37,300 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 178,000 | 100,700 | 44,000 | 0 | 134,000 | 100,700 |
| 2025-10-31 | 330,200 | 78,000 | 71,800 | 0 | 258,400 | 78,000 |
| 2025-11-07 | 305,900 | 56,900 | 72,200 | 0 | 233,700 | 56,900 |
| 2025-11-14 | 318,400 | 60,200 | 91,300 | 0 | 227,100 | 60,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-07 15:52 | S100WH7N | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-11-21 15:41 | S100X61C | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |